Dios Fastigheter AB DIOS
OMXSTO · Sweden · Finance
SEK 56.85-0.40 (-0.70%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 56.85 | -0.70% | SEK 57.05 | SEK 57.65 | SEK 56.70 | 270.78K |
| 2026-09-30 | SEK 57.25 | -0.87% | SEK 58.00 | SEK 58.30 | SEK 57.05 | 252.04K |
| 2026-09-29 | SEK 57.75 | -1.87% | SEK 58.90 | SEK 59.00 | SEK 57.50 | 291.79K |
| 2026-09-28 | SEK 58.85 | -0.42% | SEK 59.05 | SEK 59.55 | SEK 58.35 | 221.82K |
| 2026-09-25 | SEK 59.10 | -1.50% | SEK 60.65 | SEK 60.65 | SEK 59.00 | 278.31K |
| 2026-09-24 | SEK 60.00 | -2.76% | SEK 62.10 | SEK 62.10 | SEK 59.90 | 175.04K |
| 2026-09-23 | SEK 61.70 | -0.96% | SEK 62.25 | SEK 62.45 | SEK 61.25 | 317.03K |
| 2026-09-22 | SEK 62.30 | -1.27% | SEK 63.10 | SEK 63.30 | SEK 62.20 | 129.73K |
| 2026-09-21 | SEK 63.10 | +1.20% | SEK 62.45 | SEK 63.50 | SEK 62.40 | 84.82K |
| 2026-09-18 | SEK 62.35 | -1.03% | SEK 62.85 | SEK 63.05 | SEK 62.35 | 222.05K |
| 2026-09-17 | SEK 63.00 | +0.80% | SEK 62.50 | SEK 63.15 | SEK 62.35 | 124.63K |
| 2026-09-16 | SEK 62.50 | +0.40% | SEK 62.40 | SEK 63.00 | SEK 62.20 | 104.86K |
| 2026-09-15 | SEK 62.25 | -0.64% | SEK 62.45 | SEK 62.75 | SEK 61.85 | 294.25K |
| 2026-09-14 | SEK 62.65 | -0.48% | SEK 62.95 | SEK 63.40 | SEK 62.50 | 368.17K |
| 2026-09-11 | SEK 62.95 | -0.32% | SEK 63.10 | SEK 63.35 | SEK 62.65 | 119.76K |
| 2026-09-10 | SEK 63.15 | -0.79% | SEK 63.80 | SEK 64.10 | SEK 63.15 | 177.95K |
| 2026-09-09 | SEK 63.65 | -0.55% | SEK 63.80 | SEK 64.10 | SEK 63.45 | 446.21K |
| 2026-09-08 | SEK 64.00 | -0.93% | SEK 64.35 | SEK 64.55 | SEK 63.85 | 159.98K |
| 2026-09-07 | SEK 64.60 | -0.23% | SEK 64.70 | SEK 64.90 | SEK 64.15 | 73.30K |
| 2026-09-04 | SEK 64.75 | +0.08% | SEK 64.65 | SEK 64.80 | SEK 64.20 | 108.40K |
| 2026-09-03 | SEK 64.70 | +1.25% | SEK 63.90 | SEK 65.05 | SEK 63.70 | 135.48K |
| 2026-09-02 | SEK 63.90 | -0.70% | SEK 64.30 | SEK 64.60 | SEK 63.60 | 125.88K |
| 2026-09-01 | SEK 64.35 | +0.23% | SEK 64.20 | SEK 64.35 | SEK 63.65 | 267.81K |
| 2026-08-31 | SEK 64.20 | -1.00% | SEK 64.85 | SEK 64.85 | SEK 63.60 | 452.72K |
| 2026-08-28 | SEK 64.85 | +0.08% | SEK 64.90 | SEK 65.50 | SEK 64.65 | 101.01K |
| 2026-08-27 | SEK 64.80 | +0.31% | SEK 64.60 | SEK 65.05 | SEK 64.25 | 153.53K |
| 2026-08-26 | SEK 64.60 | -0.54% | SEK 64.80 | SEK 65.25 | SEK 64.50 | 166.99K |
| 2026-08-25 | SEK 64.95 | -0.38% | SEK 65.05 | SEK 65.50 | SEK 64.80 | 182.59K |
| 2026-08-24 | SEK 65.20 | -1.06% | SEK 65.80 | SEK 65.95 | SEK 65.10 | 92.28K |
| 2026-08-21 | SEK 65.90 | +0.61% | SEK 65.80 | SEK 66.25 | SEK 65.40 | 65.03K |
| 2026-08-20 | SEK 65.50 | -0.46% | SEK 65.80 | SEK 66.15 | SEK 65.30 | 105.49K |
| 2026-08-19 | SEK 65.80 | -0.68% | SEK 66.10 | SEK 66.25 | SEK 65.50 | 92.75K |
| 2026-08-18 | SEK 66.25 | +0.53% | SEK 65.85 | SEK 66.55 | SEK 65.25 | 66.51K |
| 2026-08-17 | SEK 65.90 | -1.64% | SEK 67.00 | SEK 67.00 | SEK 65.75 | 102.47K |
| 2026-08-14 | SEK 67.00 | -0.96% | SEK 67.65 | SEK 67.65 | SEK 66.80 | 49.36K |
| 2026-08-13 | SEK 67.65 | +0.37% | SEK 67.40 | SEK 67.85 | SEK 66.90 | 101.40K |
| 2026-08-12 | SEK 67.40 | +0.60% | SEK 67.15 | SEK 67.75 | SEK 66.80 | 124.69K |
| 2026-08-11 | SEK 67.00 | -0.74% | SEK 67.30 | SEK 67.70 | SEK 66.70 | 65.78K |
| 2026-08-10 | SEK 67.50 | -0.37% | SEK 67.75 | SEK 68.75 | SEK 67.25 | 200.84K |
| 2026-08-07 | SEK 67.75 | +1.12% | SEK 67.05 | SEK 68.30 | SEK 66.65 | 144.85K |
| 2026-08-06 | SEK 67.00 | -0.30% | SEK 67.05 | SEK 67.50 | SEK 66.65 | 299.13K |
| 2026-08-05 | SEK 67.20 | -0.07% | SEK 67.05 | SEK 67.75 | SEK 66.80 | 171.97K |
| 2026-08-04 | SEK 67.25 | +1.13% | SEK 66.50 | SEK 67.55 | SEK 66.05 | 196.03K |
| 2026-08-03 | SEK 66.50 | +1.14% | SEK 66.10 | SEK 67.15 | SEK 65.75 | 127.00K |
| 2026-07-31 | SEK 65.75 | -0.08% | SEK 65.85 | SEK 66.65 | SEK 65.75 | 163.24K |
| 2026-07-30 | SEK 65.80 | 0.00% | SEK 65.80 | SEK 66.60 | SEK 65.60 | 159.05K |
| 2026-07-29 | SEK 65.80 | -0.68% | SEK 66.25 | SEK 66.50 | SEK 65.60 | 85.78K |
| 2026-07-28 | SEK 66.25 | +0.91% | SEK 65.20 | SEK 66.55 | SEK 65.20 | 106.53K |
| 2026-07-27 | SEK 65.65 | +0.77% | SEK 65.50 | SEK 65.70 | SEK 64.95 | 106.50K |
| 2026-07-24 | SEK 65.15 | +0.39% | SEK 64.95 | SEK 65.50 | SEK 64.70 | 97.44K |
| 2026-07-23 | SEK 64.90 | -0.38% | SEK 65.25 | SEK 65.90 | SEK 64.90 | 74.42K |
| 2026-07-22 | SEK 65.15 | +0.54% | SEK 64.80 | SEK 65.95 | SEK 64.50 | 104.07K |
| 2026-07-21 | SEK 64.80 | -1.07% | SEK 65.65 | SEK 65.65 | SEK 64.55 | 138.02K |
| 2026-07-20 | SEK 65.50 | -1.36% | SEK 66.65 | SEK 66.80 | SEK 65.50 | 161.86K |
| 2026-07-17 | SEK 66.40 | +0.23% | SEK 66.25 | SEK 66.90 | SEK 66.15 | 142.37K |
| 2026-07-16 | SEK 66.25 | -0.67% | SEK 66.75 | SEK 66.75 | SEK 65.75 | 112.10K |
| 2026-07-15 | SEK 66.70 | +0.45% | SEK 66.40 | SEK 66.80 | SEK 65.80 | 128.91K |
| 2026-07-14 | SEK 66.40 | -0.30% | SEK 66.25 | SEK 66.60 | SEK 65.45 | 67.16K |
| 2026-07-13 | SEK 66.60 | -0.08% | SEK 66.65 | SEK 66.90 | SEK 66.15 | 76.24K |
| 2026-07-10 | SEK 66.65 | -0.30% | SEK 67.00 | SEK 67.45 | SEK 66.45 | 86.95K |
| 2026-07-09 | SEK 66.85 | +1.98% | SEK 66.00 | SEK 66.85 | SEK 65.50 | 116.58K |
| 2026-07-08 | SEK 65.55 | -2.16% | SEK 67.00 | SEK 67.00 | SEK 64.85 | 158.07K |
| 2026-07-07 | SEK 67.00 | +0.53% | SEK 66.75 | SEK 67.80 | SEK 66.35 | 174.11K |
| 2026-07-06 | SEK 66.65 | +0.30% | SEK 66.65 | SEK 67.80 | SEK 64.55 | 167.51K |
| 2026-07-03 | SEK 66.45 | +1.68% | SEK 65.35 | SEK 66.75 | SEK 65.35 | 95.86K |
| 2026-07-02 | SEK 65.35 | +1.40% | SEK 64.50 | SEK 65.70 | SEK 64.25 | 149.52K |
| 2026-07-01 | SEK 64.45 | +0.47% | SEK 64.65 | SEK 64.65 | SEK 63.40 | 134.57K |
| 2026-06-30 | SEK 64.15 | +0.16% | SEK 64.55 | SEK 64.75 | SEK 63.75 | 154.57K |
| 2026-06-29 | SEK 64.05 | -1.00% | SEK 64.70 | SEK 64.75 | SEK 64.05 | 112.43K |
| 2026-06-26 | SEK 64.70 | +0.54% | SEK 64.30 | SEK 64.90 | SEK 64.05 | 111.18K |
| 2026-06-25 | SEK 64.35 | +0.55% | SEK 64.10 | SEK 64.90 | SEK 64.10 | 459.06K |
| 2026-06-24 | SEK 64.00 | +1.51% | SEK 63.60 | SEK 64.30 | SEK 62.55 | 246.77K |
| 2026-06-23 | SEK 63.05 | -0.94% | SEK 63.55 | SEK 63.85 | SEK 63.05 | 177.62K |
| 2026-06-22 | SEK 63.65 | -0.24% | SEK 63.60 | SEK 63.85 | SEK 63.00 | 287.66K |
| 2026-06-18 | SEK 63.80 | +0.31% | SEK 63.45 | SEK 63.80 | SEK 62.70 | 704.14K |
| 2026-06-17 | SEK 63.60 | -0.39% | SEK 63.80 | SEK 64.05 | SEK 63.25 | 226.66K |
| 2026-06-16 | SEK 63.85 | -0.78% | SEK 64.60 | SEK 64.60 | SEK 63.80 | 77.06K |
| 2026-06-15 | SEK 64.35 | -1.00% | SEK 65.20 | SEK 66.20 | SEK 64.35 | 195.97K |
| 2026-06-12 | SEK 65.00 | +1.09% | SEK 65.25 | SEK 65.45 | SEK 64.35 | 78.19K |
| 2026-06-11 | SEK 64.30 | -0.69% | SEK 64.60 | SEK 64.80 | SEK 64.00 | 150.22K |
| 2026-06-10 | SEK 64.75 | +1.33% | SEK 64.25 | SEK 65.10 | SEK 64.00 | 209.60K |
| 2026-06-09 | SEK 63.90 | +0.79% | SEK 63.10 | SEK 64.50 | SEK 63.00 | 159.39K |
| 2026-06-08 | SEK 63.40 | -0.31% | SEK 63.70 | SEK 63.85 | SEK 62.85 | 135.64K |
| 2026-06-05 | SEK 63.60 | -0.16% | SEK 63.70 | SEK 64.60 | SEK 63.40 | 134.92K |
| 2026-06-04 | SEK 63.70 | -0.55% | SEK 64.05 | SEK 64.55 | SEK 63.30 | 160.47K |
| 2026-06-03 | SEK 64.05 | -1.23% | SEK 64.95 | SEK 64.95 | SEK 64.05 | 145.90K |
| 2026-06-02 | SEK 64.85 | -1.22% | SEK 66.10 | SEK 66.45 | SEK 64.75 | 137.35K |
| 2026-06-01 | SEK 65.65 | -3.67% | SEK 67.65 | SEK 67.65 | SEK 65.50 | 163.53K |
| 2026-05-29 | SEK 68.15 | +1.64% | SEK 66.85 | SEK 68.15 | SEK 66.80 | 677.80K |
| 2026-05-28 | SEK 67.05 | -0.15% | SEK 67.60 | SEK 67.60 | SEK 66.70 | 124.87K |